Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	31.28	31.39	30.20	30.20	4,437,529	-0.84(-2.70%)
Jul 30, 2007	30.21	31.13	30.12	31.04	4,312,405	+0.79(+2.62%)
Jul 27, 2007	30.55	30.73	30.17	30.25	4,306,722	-0.31(-1.03%)
Jul 26, 2007	30.55	30.98	30.04	30.56	7,877,791	-0.36(-1.16%)
Jul 25, 2007	31.08	31.34	30.76	30.92	3,395,982	-0.17(-0.53%)
Jul 24, 2007	31.66	32.04	30.90	31.08	6,068,585	-0.58(-1.82%)
Jul 23, 2007	32.13	32.43	31.56	31.66	3,692,497	-0.45(-1.41%)
Jul 20, 2007	31.89	32.34	31.52	32.11	6,412,846	+0.42(+1.32%)
Jul 19, 2007	31.67	31.74	31.31	31.69	3,101,092	+0.31(+1.00%)
Jul 18, 2007	31.24	31.47	31.22	31.38	4,270,169	+0.10(+0.31%)
Jul 17, 2007	31.46	31.51	31.27	31.28	2,432,281	-0.10(-0.31%)
Jul 16, 2007	31.56	31.59	31.27	31.38	2,340,506	-0.24(-0.74%)
Jul 13, 2007	31.64	31.68	31.34	31.61	2,431,496	-0.02(-0.06%)
Jul 12, 2007	31.27	31.68	31.07	31.63	3,791,838	+0.56(+1.80%)
Jul 11, 2007	30.99	31.21	30.85	31.07	5,506,766	+0.08(+0.25%)
Jul 10, 2007	31.74	31.82	30.90	31.00	7,035,363	-0.88(-2.76%)
Jul 09, 2007	31.95	32.09	31.78	31.88	4,738,501	-0.14(-0.44%)
Jul 06, 2007	31.81	32.08	31.62	32.02	2,775,290	+0.22(+0.69%)
Jul 05, 2007	31.54	31.85	31.43	31.80	3,224,038	+0.37(+1.17%)
Jul 03, 2007	31.45	31.52	31.34	31.43	2,020,706	-0.03(-0.11%)
Jul 02, 2007	31.48	31.71	31.26	31.47	4,220,000	+0.09(+0.28%)
Jun 29, 2007	31.50	31.77	31.26	31.38	9,312,609	-0.09(-0.28%)
Jun 28, 2007	31.19	31.83	31.08	31.47	19,646,120	-1.28(-3.91%)
Jun 27, 2007	32.02	32.79	31.88	32.75	5,375,347	+0.53(+1.65%)
Jun 26, 2007	32.46	32.57	32.11	32.22	3,150,872	-0.06(-0.19%)
Jun 25, 2007	32.36	32.48	32.15	32.28	4,301,866	-0.10(-0.32%)
Jun 22, 2007	32.68	32.73	32.30	32.38	3,522,145	-0.37(-1.12%)
Jun 21, 2007	32.68	32.78	32.34	32.75	4,013,675	+0.07(+0.21%)
Jun 20, 2007	33.07	33.17	32.63	32.68	3,459,045	-0.39(-1.19%)
Jun 19, 2007	32.77	33.16	32.70	33.07	2,260,956	+0.17(+0.53%)
Jun 18, 2007	33.06	33.14	32.79	32.90	2,864,703	-0.20(-0.61%)
Jun 15, 2007	33.18	33.31	32.84	33.10	5,732,044	+0.17(+0.53%)
Jun 14, 2007	32.77	32.97	32.61	32.92	3,506,529	+0.09(+0.27%)
Jun 13, 2007	32.74	32.92	32.61	32.84	3,589,911	+0.20(+0.61%)
Jun 12, 2007	32.75	33.01	32.53	32.63	3,524,994	-0.06(-0.19%)
Jun 11, 2007	32.61	32.84	32.35	32.70	2,859,758	-0.10(-0.32%)
Jun 08, 2007	32.54	33.02	32.30	32.80	3,166,569	+0.24(+0.75%)
Jun 07, 2007	32.87	33.08	32.37	32.56	6,233,390	-0.47(-1.43%)
Jun 06, 2007	33.19	33.23	33.02	33.03	7,430,375	-0.34(-1.02%)
Jun 05, 2007	33.06	33.65	32.94	33.37	14,953,471	-1.92(-5.44%)
Jun 04, 2007	35.68	35.70	35.27	35.29	3,642,899	-0.03(-0.07%)
Jun 01, 2007	35.49	35.58	35.15	35.31	3,222,741	-0.14(-0.39%)
May 31, 2007	35.92	35.92	35.17	35.45	4,196,388	-0.35(-0.97%)
May 30, 2007	35.34	35.80	35.15	35.80	3,863,164	+0.35(+0.98%)
May 29, 2007	35.40	35.49	35.12	35.45	2,668,029	+0.00(+0.00%)
May 25, 2007	35.26	35.58	35.09	35.45	1,548,659	+0.18(+0.52%)
May 24, 2007	35.52	35.93	35.04	35.27	2,941,470	-0.31(-0.88%)
May 23, 2007	35.70	35.96	35.49	35.58	1,846,105	-0.05(-0.15%)
May 22, 2007	35.65	35.81	35.36	35.63	2,046,635	-0.31(-0.85%)
May 21, 2007	35.36	36.02	35.35	35.94	2,783,081	+0.57(+1.60%)
May 18, 2007	34.85	35.45	34.82	35.37	4,524,473	+0.66(+1.91%)
May 17, 2007	34.87	34.88	34.66	34.71	2,900,737	-0.20(-0.57%)
May 16, 2007	34.88	35.05	34.58	34.91	2,250,097	+0.08(+0.23%)
May 15, 2007	35.49	35.79	34.76	34.83	3,315,772	-0.65(-1.82%)
May 14, 2007	35.95	36.00	35.26	35.48	2,087,456	-0.40(-1.12%)
May 11, 2007	35.50	35.91	35.29	35.88	2,482,446	+0.42(+1.18%)
May 10, 2007	36.13	36.35	35.35	35.46	2,760,561	-0.85(-2.33%)
May 09, 2007	35.96	36.39	35.70	36.31	2,896,494	+0.77(+2.16%)
May 08, 2007	35.57	35.65	35.13	35.54	2,010,923	-0.03(-0.07%)
May 07, 2007	35.40	35.72	35.35	35.56	2,380,943	+0.22(+0.62%)
May 04, 2007	35.49	35.59	35.13	35.35	3,007,767	-0.13(-0.37%)
May 03, 2007	36.01	36.01	35.19	35.48	2,521,596	-0.44(-1.24%)
May 02, 2007	35.40	36.09	35.25	35.92	3,011,895	+0.57(+1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.